Fielmann AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	42.620	42.620	42.150	42.150	39.048	838
2024-03-13	42.870	43.000	42.420	42.680	39.539	3,355
2024-03-12	41.900	42.890	41.740	42.890	39.733	4,754
2024-03-11	41.120	41.940	41.060	41.920	38.835	3,669
2024-03-08	41.180	41.400	40.951	41.000	37.982	2,377
2024-03-07	41.120	41.242	40.940	41.210	38.177	4,155
2024-03-06	41.960	41.960	41.440	41.550	38.492	3,313
2024-03-05	41.920	41.980	41.540	41.570	38.510	1,764
2024-03-04	42.270	42.460	41.980	42.210	39.103	2,681
2024-03-01	43.770	43.880	42.260	42.480	39.353	127,245
2024-02-29	44.020	44.680	43.600	43.930	40.697	16,426
2024-02-28	43.500	44.080	43.440	43.710	40.493	3,659
2024-02-27	43.580	43.580	42.440	43.480	40.280	962
2024-02-26	43.770	43.900	43.540	43.710	40.493	2,576
2024-02-23	43.925	43.925	43.767	43.810	40.585	5,165
2024-02-22	43.970	44.240	43.500	44.040	40.799	1,066
2024-02-21	43.500	44.120	43.500	43.690	40.474	9,341
2024-02-20	43.930	43.930	43.320	43.930	40.697	9,487
2024-02-19	44.120	44.320	43.740	44.300	41.039	72,924
2024-02-16	43.654	44.775	43.654	44.300	41.039	14,577
2024-02-15	44.510	44.700	43.400	43.950	40.715	3,268
2024-02-14	44.400	44.640	44.400	44.490	41.215	1,709
2024-02-13	44.580	44.580	43.300	43.540	40.335	3,693
2024-02-12	44.200	44.760	44.200	44.320	41.058	1,119
2024-02-09	44.560	44.560	43.800	44.360	41.095	9,330
2024-02-08	45.270	45.500	44.400	44.470	41.197	4,630
2024-02-07	45.120	45.520	45.120	45.330	41.994	2,384
2024-02-06	45.140	45.400	45.080	45.160	41.836	2,807
2024-02-05	45.310	45.540	45.000	45.410	42.068	3,731
2024-02-02	45.880	45.880	45.000	45.700	42.336	2,486
2024-02-01	48.100	48.100	45.600	45.980	42.596	6,070
2024-01-31	48.120	48.360	48.120	48.220	44.671	2,096
2024-01-30	48.391	48.600	48.391	48.550	44.977	323
2024-01-29	47.750	47.980	47.500	47.830	44.310	892
2024-01-26	47.400	47.871	47.340	47.730	44.217	51,849
2024-01-25	47.170	47.240	46.900	47.240	43.763	403
2024-01-24	47.460	47.480	47.200	47.480	43.985	1,267
2024-01-23	48.160	48.160	47.155	47.200	43.726	3,635
2024-01-22	48.140	48.600	47.958	48.380	44.819	1,794
2024-01-19	48.220	48.380	47.860	47.950	44.421	3,403
2024-01-18	47.440	48.160	47.440	47.930	44.402	2,192
2024-01-17	47.440	47.640	46.620	46.830	43.383	22,429
2024-01-16	48.000	48.000	47.680	47.710	44.198	30,912
2024-01-15	48.020	48.660	48.020	48.590	45.014	2,915
2024-01-12	47.520	48.520	47.360	48.120	44.578	1,059
2024-01-11	47.300	47.940	47.200	47.200	43.726	739
2024-01-10	48.100	48.100	47.020	47.300	43.819	13,710
2024-01-09	47.790	48.180	47.060	47.580	44.078	4,693
2024-01-08	46.810	47.660	46.420	47.220	43.744	3,007
2024-01-05	46.460	46.900	46.360	46.540	43.114	1,657
2024-01-04	46.680	46.980	46.524	46.810	43.365	2,120
2024-01-03	47.320	47.340	46.500	46.680	43.244	4,876
2024-01-02	48.835	48.980	47.380	47.650	44.143	3,318
2023-12-29	48.690	48.900	48.640	48.790	45.199	287
2023-12-28	48.660	48.960	48.660	48.790	45.199	883
2023-12-27	48.280	48.820	48.280	48.710	45.125	1,342
2023-12-22	48.610	48.620	47.200	48.380	44.819	41,508
2023-12-21	49.040	49.040	48.460	49.025	45.417	526
2023-12-20	49.090	49.180	47.620	48.845	45.250	3,595
2023-12-19	49.380	50.450	48.939	49.435	45.796	4,997

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.4000 EUR
2025-07-11	1.1500 EUR
2024-07-12	1.0000 EUR
2023-07-14	0.7500 EUR
2022-07-15	1.5000 EUR
2021-07-09	1.2000 EUR
2019-07-12	1.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.